Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.830 -0.030 (-1.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.792 2.792 2.746 2.756 6,070 +0.05(+2.03%)
Jun 29, 2009 2.746 2.884 2.701 2.701 2,740 +0.09(+3.51%)
Jun 26, 2009 2.609 2.646 2.609 2.609 645 -0.09(-3.39%)
Jun 25, 2009 2.655 2.701 2.572 2.701 1,420 +0.37(+15.69%)
Jun 24, 2009 2.756 2.820 2.334 2.334 2,583 -0.24(-9.25%)
Jun 23, 2009 2.574 2.574 2.572 2.572 546 -0.17(-6.33%)
Jun 22, 2009 2.742 2.746 2.574 2.746 1,201 -0.08(-2.91%)
Jun 19, 2009 2.774 2.856 2.673 2.829 3,091 +0.05(+1.98%)
Jun 18, 2009 2.737 2.774 2.399 2.774 7,428 +0.29(+11.81%)
Jun 17, 2009 2.563 2.737 2.270 2.481 6,761 -0.29(-10.56%)
Jun 15, 2009 2.774 2.774 2.774 2.774 0 +0.04(+1.34%)
Jun 12, 2009 2.792 2.792 2.737 2.737 2,457 +0.11(+4.18%)
Jun 11, 2009 2.646 2.746 2.563 2.627 12,958 +0.11(+4.37%)
Jun 10, 2009 2.426 2.518 2.426 2.517 23,016 +0.09(+3.77%)
Jun 09, 2009 2.463 2.463 2.380 2.426 2,900 -0.04(-1.48%)
Jun 08, 2009 2.463 2.463 2.380 2.463 1,529 +0.00(+0.00%)
Jun 05, 2009 2.463 2.463 2.460 2.463 4,697 +0.08(+3.46%)
Jun 04, 2009 2.270 2.380 2.270 2.380 983 -0.08(-3.34%)
Jun 02, 2009 2.463 2.463 2.447 2.463 456 +0.01(+0.37%)
Jun 01, 2009 2.252 2.453 2.252 2.453 3,343 +0.07(+3.08%)
May 29, 2009 2.389 2.389 2.380 2.380 1,496 -0.08(-3.35%)
May 27, 2009 2.426 2.463 2.463 2.463 3,932 -0.03(-1.10%)
May 26, 2009 2.483 2.490 2.414 2.490 713 -0.00(-0.00%)
May 22, 2009 2.444 2.490 2.444 2.490 2,184 +0.05(+2.26%)
May 20, 2009 2.518 2.435 2.435 2.435 5,352 -0.11(-4.32%)
May 19, 2009 2.399 2.548 2.399 2.545 1,760 +0.01(+0.36%)
May 18, 2009 2.518 2.545 2.389 2.536 7,537 +0.16(+6.54%)
May 15, 2009 2.389 2.389 2.380 2.380 895 -0.01(-0.38%)
May 14, 2009 2.389 2.389 2.380 2.389 1,529 +0.01(+0.38%)
May 13, 2009 2.389 2.389 2.380 2.380 4,000 -0.11(-4.41%)
May 12, 2009 2.426 2.508 2.426 2.490 1,138 -0.03(-1.09%)
May 11, 2009 2.435 2.518 2.435 2.518 218 -0.09(-3.51%)
May 08, 2009 2.517 2.609 2.472 2.609 1,501 +0.11(+4.39%)
May 07, 2009 2.691 2.691 2.472 2.499 1,529 -0.16(-6.19%)
May 06, 2009 2.664 2.746 2.664 2.664 2,512 +0.21(+8.58%)
May 05, 2009 2.690 2.690 2.453 2.453 226 -0.11(-4.29%)
May 04, 2009 2.701 2.701 2.563 2.563 1,201 -0.14(-5.08%)
Apr 30, 2009 2.701 2.701 2.701 2.701 0 +0.28(+11.74%)
Apr 29, 2009 2.701 2.701 2.417 2.417 4,904 -0.28(-10.51%)
Apr 28, 2009 2.609 2.701 2.600 2.701 7,305 +0.09(+3.51%)
Apr 27, 2009 2.609 2.609 2.609 2.609 764 +0.05(+1.79%)
Apr 24, 2009 2.518 2.563 2.518 2.563 1,708 +0.00(+0.04%)
Apr 23, 2009 2.554 2.563 2.554 2.562 2,298 +0.03(+1.05%)
Apr 22, 2009 2.536 2.536 2.536 2.536 218 -0.02(-0.72%)
Apr 21, 2009 2.554 2.554 2.554 2.554 327 +0.01(+0.36%)
Apr 20, 2009 2.298 2.563 2.298 2.545 6,096 -0.02(-0.71%)
Apr 17, 2009 2.536 2.563 2.426 2.563 7,683 +0.04(+1.45%)
Apr 16, 2009 2.334 2.527 2.334 2.527 5,882 +0.16(+6.56%)
Apr 15, 2009 2.307 2.371 2.289 2.371 2,786 +0.16(+7.47%)
Apr 14, 2009 2.197 2.298 2.197 2.206 928 -0.04(-1.63%)
Apr 13, 2009 2.197 2.243 2.197 2.243 790 +0.05(+2.08%)
Apr 09, 2009 2.087 2.197 2.087 2.197 1,083 +0.02(+0.84%)
Apr 08, 2009 2.087 2.179 2.087 2.179 1,829 +0.09(+4.39%)
Apr 07, 2009 2.197 2.197 2.087 2.087 218 -0.06(-2.98%)
Apr 06, 2009 2.280 2.280 2.151 2.151 3,309 -0.11(-4.85%)
Apr 03, 2009 2.289 2.380 2.106 2.261 5,721 +0.02(+0.81%)
Apr 02, 2009 2.151 2.243 2.078 2.243 2,628 +0.05(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.